Signetics Corporation (KOSDAQ:033170)
South Korea
· Delayed Price · Currency is KRW 901.00
-47.00 (-4.96%)
At close: Apr 28, 2026
Signetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 900.00 | 915.00 | 878.00 | 906.00 | 906.00 | 0.55% | 536,758 |
| Apr 28, 2026 | 951.00 | 963.00 | 900.00 | 901.00 | 901.00 | -4.96% | 770,590 |
| Apr 27, 2026 | 1,022.00 | 1,024.00 | 942.00 | 948.00 | 948.00 | -7.06% | 2,084,158 |
| Apr 24, 2026 | 923.00 | 1,059.00 | 915.00 | 1,020.00 | 1,020.00 | 10.51% | 4,559,676 |
| Apr 23, 2026 | 913.00 | 956.00 | 902.00 | 923.00 | 923.00 | 1.10% | 1,128,011 |
| Apr 22, 2026 | 905.00 | 916.00 | 900.00 | 913.00 | 913.00 | 0.11% | 583,598 |
| Apr 21, 2026 | 901.00 | 913.00 | 883.00 | 912.00 | 912.00 | 1.33% | 867,864 |
| Apr 20, 2026 | 903.00 | 925.00 | 889.00 | 900.00 | 900.00 | - | 932,434 |
| Apr 17, 2026 | 844.00 | 928.00 | 844.00 | 900.00 | 900.00 | 6.76% | 2,694,320 |
| Apr 16, 2026 | 805.00 | 864.00 | 791.00 | 843.00 | 843.00 | 4.72% | 1,064,343 |
| Apr 15, 2026 | 802.00 | 830.00 | 791.00 | 805.00 | 805.00 | 1.00% | 398,518 |
| Apr 14, 2026 | 751.00 | 810.00 | 745.00 | 797.00 | 797.00 | 6.41% | 951,936 |
| Apr 13, 2026 | 759.00 | 763.00 | 726.00 | 749.00 | 749.00 | -2.09% | 174,053 |
| Apr 10, 2026 | 740.00 | 768.00 | 738.00 | 765.00 | 765.00 | 3.10% | 542,132 |
| Apr 9, 2026 | 755.00 | 755.00 | 728.00 | 742.00 | 742.00 | -1.72% | 190,653 |
| Apr 8, 2026 | 723.00 | 785.00 | 723.00 | 755.00 | 755.00 | 5.74% | 638,321 |
| Apr 7, 2026 | 718.00 | 745.00 | 698.00 | 714.00 | 714.00 | 1.85% | 308,893 |
| Apr 6, 2026 | 696.00 | 729.00 | 690.00 | 701.00 | 701.00 | 1.59% | 194,476 |
| Apr 3, 2026 | 710.00 | 720.00 | 688.00 | 690.00 | 690.00 | -1.99% | 325,985 |
| Apr 2, 2026 | 730.00 | 749.00 | 689.00 | 704.00 | 704.00 | -3.43% | 398,800 |
| Apr 1, 2026 | 705.00 | 734.00 | 705.00 | 729.00 | 729.00 | 5.50% | 235,163 |
| Mar 31, 2026 | 757.00 | 757.00 | 690.00 | 691.00 | 691.00 | -5.21% | 362,775 |
| Mar 30, 2026 | 756.00 | 780.00 | 712.00 | 729.00 | 729.00 | -3.57% | 293,236 |
| Mar 27, 2026 | 760.00 | 766.00 | 728.00 | 756.00 | 756.00 | -0.92% | 314,930 |
| Mar 26, 2026 | 780.00 | 797.00 | 756.00 | 763.00 | 763.00 | -2.18% | 324,522 |
| Mar 25, 2026 | 772.00 | 800.00 | 767.00 | 780.00 | 780.00 | 1.96% | 378,041 |
| Mar 24, 2026 | 766.00 | 784.00 | 752.00 | 765.00 | 765.00 | 1.73% | 213,738 |
| Mar 23, 2026 | 780.00 | 780.00 | 750.00 | 752.00 | 752.00 | -4.20% | 188,820 |
| Mar 20, 2026 | 751.00 | 809.00 | 751.00 | 785.00 | 785.00 | 4.67% | 492,455 |
| Mar 19, 2026 | 764.00 | 774.00 | 749.00 | 750.00 | 750.00 | -2.47% | 323,065 |
| Mar 18, 2026 | 780.00 | 790.00 | 769.00 | 769.00 | 769.00 | -1.03% | 269,013 |
| Mar 17, 2026 | 770.00 | 794.00 | 763.00 | 777.00 | 777.00 | 2.24% | 308,344 |
| Mar 16, 2026 | 783.00 | 783.00 | 745.00 | 760.00 | 760.00 | -2.94% | 348,678 |
| Mar 13, 2026 | 772.00 | 792.00 | 749.00 | 783.00 | 783.00 | 0.51% | 159,039 |
| Mar 12, 2026 | 780.00 | 786.00 | 764.00 | 779.00 | 779.00 | 0.91% | 140,807 |
| Mar 11, 2026 | 791.00 | 813.00 | 755.00 | 772.00 | 772.00 | -0.39% | 410,275 |
| Mar 10, 2026 | 798.00 | 800.00 | 762.00 | 775.00 | 775.00 | 3.61% | 281,152 |
| Mar 9, 2026 | 761.00 | 779.00 | 731.00 | 748.00 | 748.00 | -7.77% | 426,865 |
| Mar 6, 2026 | 798.00 | 828.00 | 771.00 | 811.00 | 811.00 | 0.62% | 483,897 |
| Mar 5, 2026 | 733.00 | 815.00 | 730.00 | 806.00 | 806.00 | 16.14% | 724,719 |
| Mar 4, 2026 | 790.00 | 791.00 | 670.00 | 694.00 | 694.00 | -13.68% | 1,281,608 |
| Mar 3, 2026 | 839.00 | 893.00 | 804.00 | 804.00 | 804.00 | -7.80% | 788,790 |
| Feb 27, 2026 | 918.00 | 919.00 | 863.00 | 872.00 | 872.00 | -5.01% | 860,223 |
| Feb 26, 2026 | 884.00 | 996.00 | 849.00 | 918.00 | 918.00 | 4.79% | 3,091,974 |
| Feb 25, 2026 | 876.00 | 919.00 | 840.00 | 876.00 | 876.00 | 1.04% | 1,086,116 |
| Feb 24, 2026 | 816.00 | 882.00 | 805.00 | 867.00 | 867.00 | 6.25% | 1,034,764 |
| Feb 23, 2026 | 820.00 | 837.00 | 802.00 | 816.00 | 816.00 | -0.49% | 507,901 |
| Feb 20, 2026 | 829.00 | 848.00 | 809.00 | 820.00 | 820.00 | -1.20% | 493,388 |
| Feb 19, 2026 | 786.00 | 845.00 | 786.00 | 830.00 | 830.00 | 4.27% | 692,783 |
| Feb 13, 2026 | 824.00 | 824.00 | 714.00 | 796.00 | 796.00 | -3.75% | 2,412,813 |
| Feb 12, 2026 | 883.00 | 888.00 | 820.00 | 827.00 | 827.00 | -6.97% | 1,081,005 |
| Feb 11, 2026 | 883.00 | 900.00 | 870.00 | 889.00 | 889.00 | -0.11% | 251,337 |
| Feb 10, 2026 | 895.00 | 917.00 | 873.00 | 890.00 | 890.00 | -0.56% | 270,200 |
| Feb 9, 2026 | 888.00 | 908.00 | 871.00 | 895.00 | 895.00 | 5.05% | 531,916 |
| Feb 6, 2026 | 855.00 | 865.00 | 810.00 | 852.00 | 852.00 | -2.18% | 610,708 |
| Feb 5, 2026 | 899.00 | 899.00 | 860.00 | 871.00 | 871.00 | -4.29% | 396,610 |
| Feb 4, 2026 | 920.00 | 929.00 | 890.00 | 910.00 | 910.00 | -1.09% | 908,555 |
| Feb 3, 2026 | 850.00 | 928.00 | 845.00 | 920.00 | 920.00 | 9.92% | 1,499,345 |
| Feb 2, 2026 | 885.00 | 894.00 | 836.00 | 837.00 | 837.00 | -6.06% | 578,417 |
| Jan 30, 2026 | 853.00 | 934.00 | 841.00 | 891.00 | 891.00 | 1.37% | 2,382,849 |
| Jan 29, 2026 | 875.00 | 888.00 | 805.00 | 879.00 | 879.00 | 2.21% | 1,302,503 |
| Jan 28, 2026 | 830.00 | 865.00 | 815.00 | 860.00 | 860.00 | 5.65% | 871,114 |
| Jan 27, 2026 | 815.00 | 815.00 | 796.00 | 814.00 | 814.00 | 0.12% | 472,682 |
| Jan 26, 2026 | 777.00 | 826.00 | 775.00 | 813.00 | 813.00 | 5.04% | 762,168 |
| Jan 23, 2026 | 760.00 | 776.00 | 748.00 | 774.00 | 774.00 | 1.84% | 462,984 |
| Jan 22, 2026 | 760.00 | 768.00 | 754.00 | 760.00 | 760.00 | 0.40% | 297,439 |
| Jan 21, 2026 | 762.00 | 762.00 | 738.00 | 757.00 | 757.00 | -1.17% | 405,055 |
| Jan 20, 2026 | 759.00 | 773.00 | 741.00 | 766.00 | 766.00 | 0.92% | 389,594 |
| Jan 19, 2026 | 759.00 | 766.00 | 751.00 | 759.00 | 759.00 | - | 301,058 |
| Jan 16, 2026 | 790.00 | 794.00 | 754.00 | 759.00 | 759.00 | -2.69% | 487,327 |
| Jan 15, 2026 | 779.00 | 780.00 | 754.00 | 780.00 | 780.00 | 1.30% | 300,889 |
| Jan 14, 2026 | 778.00 | 798.00 | 764.00 | 770.00 | 770.00 | -1.03% | 276,612 |
| Jan 13, 2026 | 795.00 | 802.00 | 765.00 | 778.00 | 778.00 | -2.14% | 292,936 |
| Jan 12, 2026 | 802.00 | 816.00 | 790.00 | 795.00 | 795.00 | -0.50% | 305,534 |
| Jan 9, 2026 | 812.00 | 820.00 | 789.00 | 799.00 | 799.00 | -1.60% | 191,809 |
| Jan 8, 2026 | 823.00 | 869.00 | 811.00 | 812.00 | 812.00 | -3.91% | 395,427 |
| Jan 7, 2026 | 888.00 | 904.00 | 820.00 | 845.00 | 845.00 | -2.54% | 825,665 |
| Jan 6, 2026 | 860.00 | 880.00 | 843.00 | 867.00 | 867.00 | 0.81% | 651,679 |
| Jan 5, 2026 | 860.00 | 892.00 | 849.00 | 860.00 | 860.00 | 4.88% | 1,938,786 |
| Jan 2, 2026 | 787.00 | 831.00 | 767.00 | 820.00 | 820.00 | 4.86% | 815,416 |
| Dec 30, 2025 | 748.00 | 806.00 | 742.00 | 782.00 | 782.00 | 4.13% | 1,186,880 |
| Dec 29, 2025 | 740.00 | 771.00 | 740.00 | 751.00 | 751.00 | 1.76% | 264,401 |
| Dec 26, 2025 | 728.00 | 747.00 | 722.00 | 738.00 | 738.00 | 2.07% | 256,392 |
| Dec 24, 2025 | 738.00 | 738.00 | 714.00 | 723.00 | 723.00 | -0.55% | 258,100 |
| Dec 23, 2025 | 744.00 | 754.00 | 721.00 | 727.00 | 727.00 | -1.89% | 260,408 |
| Dec 22, 2025 | 737.00 | 763.00 | 737.00 | 741.00 | 741.00 | 1.09% | 226,259 |
| Dec 19, 2025 | 737.00 | 739.00 | 719.00 | 733.00 | 733.00 | 0.55% | 191,245 |
| Dec 18, 2025 | 733.00 | 739.00 | 728.00 | 729.00 | 729.00 | -3.83% | 223,268 |
| Dec 17, 2025 | 727.00 | 759.00 | 726.00 | 758.00 | 758.00 | 4.26% | 253,161 |
| Dec 16, 2025 | 752.00 | 759.00 | 720.00 | 727.00 | 727.00 | -3.32% | 279,346 |
| Dec 15, 2025 | 772.00 | 772.00 | 749.00 | 752.00 | 752.00 | -2.59% | 336,244 |
| Dec 12, 2025 | 773.00 | 782.00 | 760.00 | 772.00 | 772.00 | -1.28% | 395,792 |
| Dec 11, 2025 | 771.00 | 800.00 | 766.00 | 782.00 | 782.00 | 1.96% | 317,463 |
| Dec 10, 2025 | 771.00 | 779.00 | 763.00 | 767.00 | 767.00 | -0.52% | 229,206 |
| Dec 9, 2025 | 781.00 | 781.00 | 765.00 | 771.00 | 771.00 | -1.03% | 374,898 |
| Dec 8, 2025 | 795.00 | 795.00 | 773.00 | 779.00 | 779.00 | -0.38% | 283,323 |
| Dec 5, 2025 | 778.00 | 789.00 | 775.00 | 782.00 | 782.00 | -0.64% | 241,352 |
| Dec 4, 2025 | 800.00 | 808.00 | 775.00 | 787.00 | 787.00 | -1.63% | 434,001 |
| Dec 3, 2025 | 817.00 | 817.00 | 792.00 | 800.00 | 800.00 | 0.38% | 255,782 |
| Dec 2, 2025 | 813.00 | 813.00 | 789.00 | 797.00 | 797.00 | -0.13% | 379,315 |